Vietnam Thuong Tin Commercial Joint Stock Bank (HOSE:VBB)
Vietnam · Delayed Price · Currency is VND 12,300
-150 (-1.20%)
At close: Nov 3, 2026
HOSE:VBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12,450.00 | 12,500.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.20% | 4,995 |
| Nov 2, 2026 | 12,600.00 | 12,600.00 | 12,150.00 | 12,450.00 | 12,450.00 | -1.97% | 14,131 |
| Oct 30, 2026 | 12,400.00 | 12,700.00 | 11,800.00 | 12,700.00 | 12,700.00 | 2.42% | 40,935 |
| Oct 29, 2026 | 12,800.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 4,061 |
| Oct 28, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 4,363 |
| Oct 27, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 11,600 |
| Oct 26, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.40% | 10,795 |
| Oct 23, 2026 | 12,600.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1.21% | 7,666 |
| Oct 22, 2026 | 13,050.00 | 13,050.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.41% | 17,835 |
| Oct 21, 2026 | 12,100.00 | 12,850.00 | 12,100.00 | 12,300.00 | 12,300.00 | 2.07% | 35,286 |
| Oct 20, 2026 | 12,150.00 | 12,150.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.82% | 2,106 |
| Oct 19, 2026 | 12,750.00 | 12,750.00 | 12,150.00 | 12,150.00 | 12,150.00 | -2.41% | 4,719 |
| Oct 16, 2026 | 11,800.00 | 12,500.00 | 11,800.00 | 12,450.00 | 12,450.00 | 5.96% | 31,283 |
| Oct 15, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 9,479 |
| Oct 14, 2026 | 12,100.00 | 12,500.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.24% | 4,770 |
| Oct 13, 2026 | 12,350.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | -2.43% | 2,757 |
| Oct 12, 2026 | 12,000.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | 2.92% | 13,006 |
| Oct 9, 2026 | 12,200.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 13,117 |
| Oct 8, 2026 | 12,850.00 | 12,850.00 | 12,200.00 | 12,200.00 | 12,200.00 | -5.43% | 64,350 |
| Oct 7, 2026 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | -3.01% | 25,507 |
| Oct 6, 2026 | 13,950.00 | 13,950.00 | 13,250.00 | 13,300.00 | 13,300.00 | -5.67% | 1,821,679 |
| Oct 5, 2026 | 14,000.00 | 14,100.00 | 13,350.00 | 14,100.00 | 14,100.00 | 0.71% | 68,416 |
| Oct 2, 2026 | 14,050.00 | 15,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | -1.06% | 57,649,132 |
| Oct 1, 2026 | 12,900.00 | 14,150.00 | 12,900.00 | 14,150.00 | 14,150.00 | 6.39% | 701,220 |
| Sep 30, 2026 | 12,350.00 | 13,300.00 | 11,800.00 | 13,300.00 | 13,300.00 | 6.40% | 256,531 |
| Sep 29, 2026 | 11,750.00 | 12,500.00 | 11,100.00 | 12,500.00 | 12,500.00 | 6.38% | 110,897 |
| Sep 28, 2026 | 11,000.00 | 11,750.00 | 10,600.00 | 11,750.00 | 11,750.00 | 5.86% | 69,166 |
| Sep 25, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | -1.33% | 40,478 |
| Sep 24, 2026 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 9,967 |
| Sep 23, 2026 | 11,100.00 | 11,500.00 | 11,100.00 | 11,450.00 | 11,450.00 | 4.09% | 77,623 |
| Sep 22, 2026 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.35% | 9,215 |
| Sep 21, 2026 | 11,150.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | 8,092 |
| Sep 18, 2026 | 10,900.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 2.29% | 13,259 |
| Sep 17, 2026 | 10,550.00 | 11,000.00 | 10,550.00 | 10,900.00 | 10,900.00 | -0.91% | 8,562 |
| Sep 16, 2026 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 7,203 |
| Sep 15, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 9,753 |
| Sep 14, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.35% | 1,756 |
| Sep 11, 2026 | 11,350.00 | 11,350.00 | 10,900.00 | 11,150.00 | 11,150.00 | 0.45% | 22,085 |
| Sep 10, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 2,480 |
| Sep 9, 2026 | 11,100.00 | 11,100.00 | 11,050.00 | 11,100.00 | 11,100.00 | - | 12,577 |
| Sep 8, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -2.20% | 51,415 |
| Sep 7, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 46,082 |
| Sep 4, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 75,020 |
| Sep 3, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 20,753 |
| Aug 28, 2026 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 21,249 |
| Aug 27, 2026 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 27,618 |
| Aug 26, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,550.00 | -0.43% | 43,063 |
| Aug 25, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 127,607 |
| Aug 24, 2026 | 12,150.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.23% | 42,794 |
| Aug 21, 2026 | 12,300.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | -2.80% | 156,136 |